Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.44	19.49	18.77	19.45	2,519,900	-0.20(-1.02%)
Nov 29, 2018	19.63	19.81	19.58	19.65	1,189,358	-0.13(-0.66%)
Nov 28, 2018	19.55	19.78	19.41	19.78	1,237,285	+0.23(+1.18%)
Nov 27, 2018	19.34	19.64	19.30	19.55	2,049,713	+0.18(+0.93%)
Nov 26, 2018	19.04	19.45	18.94	19.37	818,852	+0.61(+3.25%)
Nov 23, 2018	18.47	19.01	18.41	18.76	507,100	+0.18(+0.97%)
Nov 21, 2018		18.58	18.58	18.58	0	+0.18(+0.98%)
Nov 20, 2018	18.67	18.68	18.16	18.40	1,309,932	-0.57(-3.00%)
Nov 19, 2018	19.09	19.29	18.91	18.97	966,903	-0.17(-0.89%)
Nov 16, 2018	19.03	19.25	19.01	19.14	913,800	-0.03(-0.16%)
Nov 15, 2018	18.95	19.20	18.71	19.17	1,496,285	+0.09(+0.47%)
Nov 14, 2018	19.25	19.47	18.84	19.08	1,253,472	-0.05(-0.26%)
Nov 13, 2018	18.89	19.39	18.89	19.13	1,159,148	+0.22(+1.16%)
Nov 12, 2018	19.06	19.18	18.88	18.91	1,397,139	-0.20(-1.05%)
Nov 09, 2018	19.42	19.48	18.93	19.11	1,384,900	-0.38(-1.95%)
Nov 08, 2018	19.15	19.54	19.15	19.49	1,809,171	+0.15(+0.78%)
Nov 07, 2018	19.22	19.40	19.03	19.34	790,380	+0.22(+1.15%)
Nov 06, 2018	18.85	19.12	18.78	19.12	876,941	+0.37(+1.97%)
Nov 05, 2018	18.64	18.92	18.64	18.75	1,085,080	+0.15(+0.81%)
Nov 02, 2018	19.00	19.11	18.56	18.60	2,431,800	-0.31(-1.64%)
Nov 01, 2018	18.95	19.25	18.78	18.91	2,561,017	+0.16(+0.85%)
Oct 31, 2018	18.04	19.06	17.57	18.75	2,668,669	+0.93(+5.22%)
Oct 30, 2018	17.79	17.91	17.19	17.82	2,911,968	+0.10(+0.56%)
Oct 29, 2018	17.83	18.01	17.61	17.72	2,583,949	+0.09(+0.51%)
Oct 26, 2018	17.65	17.71	17.32	17.63	1,079,900	-0.22(-1.23%)
Oct 25, 2018	17.49	18.00	17.37	17.85	1,192,970	+0.41(+2.35%)
Oct 24, 2018	18.13	18.19	17.37	17.44	1,581,660	-0.72(-3.96%)
Oct 23, 2018	18.03	18.23	17.66	18.16	1,322,548	-0.15(-0.82%)
Oct 22, 2018	18.84	18.87	18.18	18.31	1,671,605	-0.50(-2.66%)
Oct 19, 2018	18.93	19.14	18.77	18.81	1,156,400	-0.07(-0.37%)
Oct 18, 2018	19.14	19.26	18.80	18.88	1,115,866	-0.31(-1.62%)
Oct 17, 2018	19.12	19.39	18.98	19.19	1,481,070	+0.07(+0.37%)
Oct 16, 2018	18.99	19.17	18.71	19.12	1,023,299	+0.21(+1.11%)
Oct 15, 2018	18.90	19.09	18.77	18.91	1,466,647	-0.03(-0.16%)
Oct 12, 2018	19.19	19.27	18.68	18.94	1,583,700	+0.03(+0.16%)
Oct 11, 2018	19.14	19.36	18.90	18.91	1,636,750	-0.39(-2.02%)
Oct 10, 2018	19.58	19.76	19.29	19.30	1,928,641	-0.24(-1.23%)
Oct 09, 2018	19.51	19.59	19.30	19.54	1,089,680	+0.05(+0.26%)
Oct 08, 2018	19.67	19.68	19.27	19.49	1,361,548	-0.12(-0.61%)
Oct 05, 2018	19.30	19.64	19.27	19.61	1,989,400	+0.36(+1.87%)
Oct 04, 2018	19.61	19.71	19.13	19.25	1,180,382	-0.34(-1.74%)
Oct 03, 2018	19.63	19.75	19.45	19.59	2,398,409	+0.06(+0.31%)
Oct 02, 2018	19.69	19.91	19.43	19.53	1,858,404	-0.15(-0.76%)
Oct 01, 2018	20.14	20.15	19.62	19.68	2,051,453	-0.36(-1.80%)
Sep 28, 2018	20.25	20.38	20.00	20.04	1,352,500	-0.28(-1.38%)
Sep 27, 2018	20.57	20.66	20.32	20.32	1,453,295	-0.28(-1.36%)
Sep 26, 2018	21.26	21.30	20.55	20.60	1,341,178	-0.67(-3.15%)
Sep 25, 2018	21.37	21.50	21.23	21.27	1,541,506	-0.04(-0.19%)
Sep 24, 2018	21.60	21.71	21.30	21.31	968,590	-0.35(-1.62%)
Sep 21, 2018	21.56	21.69	21.52	21.66	1,375,300	+0.12(+0.56%)
Sep 20, 2018	21.40	21.60	21.31	21.54	658,197	+0.22(+1.03%)
Sep 19, 2018	21.27	21.41	21.26	21.32	873,443	+0.09(+0.42%)
Sep 18, 2018	21.27	21.44	21.19	21.23	1,227,375	+0.02(+0.09%)
Sep 17, 2018	21.50	21.58	21.18	21.21	1,257,307	-0.30(-1.39%)
Sep 14, 2018	21.34	21.61	21.34	21.51	855,700	+0.14(+0.66%)
Sep 13, 2018	21.46	21.62	21.32	21.37	806,635	-0.08(-0.37%)
Sep 12, 2018	21.50	21.57	21.26	21.45	794,560	-0.04(-0.19%)
Sep 11, 2018	21.17	21.54	21.12	21.49	1,195,089	+0.27(+1.27%)
Sep 10, 2018	21.23	21.30	21.14	21.22	776,454	+0.03(+0.14%)
Sep 07, 2018	21.41	21.43	21.09	21.19	1,121,200	-0.26(-1.21%)
Sep 06, 2018	21.67	21.74	21.36	21.45	800,620	-0.24(-1.11%)
Sep 05, 2018	21.75	21.81	21.53	21.69	1,430,147	-0.03(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.